Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 6.191 | 6.348 | 6.191 | 6.328 | 4,003,389 | +0.17(+2.73%) |
Jan 28, 2005 | 6.150 | 6.191 | 6.112 | 6.160 | 4,624,169 | -0.02(-0.40%) |
Jan 27, 2005 | 6.205 | 6.251 | 6.175 | 6.184 | 4,650,172 | -0.06(-0.94%) |
Jan 26, 2005 | 6.214 | 6.275 | 6.213 | 6.243 | 5,398,404 | +0.02(+0.33%) |
Jan 25, 2005 | 6.212 | 6.249 | 6.179 | 6.223 | 4,021,701 | +0.01(+0.22%) |
Jan 24, 2005 | 6.205 | 6.253 | 6.195 | 6.209 | 2,989,265 | -0.01(-0.09%) |
Jan 21, 2005 | 6.232 | 6.283 | 6.214 | 6.214 | 3,157,004 | -0.02(-0.28%) |
Jan 20, 2005 | 6.216 | 6.287 | 6.214 | 6.232 | 3,636,415 | -0.03(-0.50%) |
Jan 19, 2005 | 6.205 | 6.318 | 6.202 | 6.264 | 3,322,912 | +0.05(+0.81%) |
Jan 18, 2005 | 6.116 | 6.264 | 6.108 | 6.213 | 5,823,977 | +0.05(+0.73%) |
Jan 14, 2005 | 6.214 | 6.221 | 6.149 | 6.168 | 5,518,165 | -0.03(-0.44%) |
Jan 13, 2005 | 6.285 | 6.288 | 6.186 | 6.195 | 3,435,714 | -0.09(-1.43%) |
Jan 12, 2005 | 6.325 | 6.347 | 6.251 | 6.285 | 3,890,220 | -0.06(-1.01%) |
Jan 11, 2005 | 6.283 | 6.376 | 6.275 | 6.350 | 2,954,472 | +0.02(+0.32%) |
Jan 10, 2005 | 6.300 | 6.377 | 6.247 | 6.329 | 2,775,380 | +0.00(+0.02%) |
Jan 07, 2005 | 6.358 | 6.377 | 6.287 | 6.328 | 2,663,676 | -0.04(-0.56%) |
Jan 06, 2005 | 6.254 | 6.378 | 6.253 | 6.363 | 2,372,880 | +0.07(+1.13%) |
Jan 05, 2005 | 6.318 | 6.361 | 6.269 | 6.292 | 2,799,918 | -0.02(-0.24%) |
Jan 04, 2005 | 6.389 | 6.429 | 6.307 | 6.307 | 4,250,602 | -0.08(-1.32%) |
Jan 03, 2005 | 6.441 | 6.467 | 6.374 | 6.392 | 4,287,959 | -0.05(-0.76%) |
Dec 31, 2004 | 6.430 | 6.481 | 6.425 | 6.441 | 2,004,441 | +0.00(+0.02%) |
Dec 30, 2004 | 6.430 | 6.460 | 6.419 | 6.440 | 2,512,785 | +0.00(+0.04%) |
Dec 29, 2004 | 6.403 | 6.453 | 6.403 | 6.437 | 2,477,626 | +0.02(+0.32%) |
Dec 28, 2004 | 6.318 | 6.440 | 6.318 | 6.417 | 3,024,058 | +0.09(+1.49%) |
Dec 27, 2004 | 6.335 | 6.382 | 6.292 | 6.322 | 1,476,320 | +0.01(+0.09%) |
Dec 23, 2004 | 6.299 | 6.331 | 6.272 | 6.317 | 2,122,737 | +0.02(+0.30%) |
Dec 22, 2004 | 6.328 | 6.361 | 6.277 | 6.298 | 5,273,882 | -0.05(-0.80%) |
Dec 21, 2004 | 6.339 | 6.376 | 6.287 | 6.348 | 5,467,624 | +0.02(+0.32%) |
Dec 20, 2004 | 6.340 | 6.363 | 6.300 | 6.328 | 4,232,290 | +0.00(+0.04%) |
Dec 17, 2004 | 6.287 | 6.367 | 6.280 | 6.325 | 5,884,773 | +0.00(+0.04%) |
Dec 16, 2004 | 6.294 | 6.366 | 6.284 | 6.322 | 3,370,157 | +0.01(+0.15%) |
Dec 15, 2004 | 6.296 | 6.382 | 6.296 | 6.313 | 4,209,217 | +0.01(+0.20%) |
Dec 14, 2004 | 6.294 | 6.333 | 6.272 | 6.300 | 4,179,185 | -0.00(-0.07%) |
Dec 13, 2004 | 6.264 | 6.329 | 6.253 | 6.305 | 4,000,459 | +0.04(+0.70%) |
Dec 10, 2004 | 6.380 | 6.380 | 6.218 | 6.261 | 3,651,797 | -0.01(-0.09%) |
Dec 09, 2004 | 6.225 | 6.277 | 6.193 | 6.266 | 5,932,385 | +0.02(+0.24%) |
Dec 08, 2004 | 6.299 | 6.300 | 6.180 | 6.251 | 11,597,414 | -0.05(-0.76%) |
Dec 07, 2004 | 6.333 | 6.406 | 6.298 | 6.299 | 7,861,014 | -0.03(-0.52%) |
Dec 06, 2004 | 6.359 | 6.371 | 6.283 | 6.332 | 4,361,207 | -0.03(-0.43%) |
Dec 03, 2004 | 6.321 | 6.374 | 6.311 | 6.359 | 7,448,626 | +0.02(+0.28%) |
Dec 02, 2004 | 6.300 | 6.354 | 6.240 | 6.341 | 6,721,270 | -0.07(-1.06%) |
Dec 01, 2004 | 6.246 | 6.412 | 6.243 | 6.410 | 4,474,742 | +0.21(+3.41%) |
Nov 30, 2004 | 6.205 | 6.234 | 6.191 | 6.198 | 4,422,736 | -0.03(-0.46%) |
Nov 29, 2004 | 6.277 | 6.287 | 6.157 | 6.227 | 5,044,615 | -0.02(-0.39%) |
Nov 26, 2004 | 6.262 | 6.280 | 6.227 | 6.251 | 1,300,891 | +0.00(+0.07%) |
Nov 24, 2004 | 6.232 | 6.298 | 6.232 | 6.247 | 3,707,832 | +0.03(+0.53%) |
Nov 23, 2004 | 6.115 | 6.219 | 6.103 | 6.214 | 5,749,630 | +0.15(+2.45%) |
Nov 22, 2004 | 5.980 | 6.066 | 5.958 | 6.066 | 2,769,520 | +0.10(+1.60%) |
Nov 19, 2004 | 6.007 | 6.014 | 5.948 | 5.970 | 2,697,371 | -0.06(-0.95%) |
Nov 18, 2004 | 6.022 | 6.058 | 5.928 | 6.027 | 4,391,972 | +0.03(+0.57%) |
Nov 17, 2004 | 6.055 | 6.138 | 5.988 | 5.993 | 3,529,472 | -0.05(-0.84%) |
Nov 16, 2004 | 6.096 | 6.100 | 6.022 | 6.044 | 3,290,316 | -0.08(-1.23%) |
Nov 15, 2004 | 6.060 | 6.154 | 5.988 | 6.119 | 6,764,120 | -0.02(-0.29%) |
Nov 12, 2004 | 6.209 | 6.214 | 6.128 | 6.137 | 5,248,611 | -0.09(-1.47%) |
Nov 11, 2004 | 6.219 | 6.258 | 6.145 | 6.228 | 3,566,829 | +0.01(+0.15%) |
Nov 10, 2004 | 6.159 | 6.279 | 6.159 | 6.219 | 3,764,966 | +0.07(+1.20%) |
Nov 09, 2004 | 6.178 | 6.197 | 6.111 | 6.145 | 5,038,022 | -0.05(-0.77%) |
Nov 08, 2004 | 6.280 | 6.281 | 6.178 | 6.193 | 6,755,697 | -0.09(-1.39%) |
Nov 05, 2004 | 6.245 | 6.303 | 6.199 | 6.280 | 5,993,547 | +0.04(+0.61%) |
Nov 04, 2004 | 6.021 | 6.291 | 6.015 | 6.242 | 7,812,304 | +0.20(+3.35%) |
Nov 03, 2004 | 5.963 | 6.040 | 5.939 | 6.040 | 6,484,678 | +0.12(+2.01%) |
Nov 02, 2004 | 5.950 | 5.989 | 5.903 | 5.921 | 4,292,354 | -0.02(-0.41%) |